Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 49.60 | 49.69 | 48.57 | 49.42 | 43,845 | -0.02(-0.04%) |
Sep 26, 2024 | 48.92 | 49.80 | 47.66 | 49.44 | 39,420 | +1.07(+2.21%) |
Sep 25, 2024 | 47.92 | 49.50 | 47.58 | 48.37 | 67,945 | +0.98(+2.07%) |
Sep 24, 2024 | 45.09 | 47.41 | 45.00 | 47.39 | 39,027 | +2.36(+5.24%) |
Sep 23, 2024 | 45.65 | 45.95 | 44.74 | 45.03 | 52,692 | -1.62(-3.47%) |
Sep 20, 2024 | 45.86 | 46.65 | 44.30 | 46.65 | 42,460 | +0.71(+1.55%) |
Sep 19, 2024 | 44.83 | 46.00 | 43.84 | 45.94 | 51,778 | +1.94(+4.41%) |
Sep 18, 2024 | 44.14 | 44.89 | 43.35 | 44.00 | 14,776 | +0.06(+0.14%) |
Sep 17, 2024 | 44.01 | 44.29 | 43.42 | 43.94 | 19,890 | -0.06(-0.14%) |
Sep 16, 2024 | 43.90 | 44.00 | 43.34 | 44.00 | 19,318 | +0.71(+1.64%) |
Sep 13, 2024 | 44.26 | 44.51 | 42.98 | 43.29 | 27,264 | -0.67(-1.52%) |
Sep 12, 2024 | 43.13 | 45.75 | 42.92 | 43.96 | 41,917 | +0.99(+2.30%) |
Sep 11, 2024 | 42.10 | 43.10 | 41.66 | 42.97 | 21,552 | +1.08(+2.58%) |
Sep 10, 2024 | 41.58 | 41.90 | 40.93 | 41.89 | 32,470 | +0.66(+1.60%) |
Sep 09, 2024 | 42.95 | 42.99 | 41.23 | 41.23 | 44,857 | -1.57(-3.67%) |
Sep 06, 2024 | 43.35 | 44.17 | 42.11 | 42.80 | 69,531 | -0.38(-0.88%) |
Sep 05, 2024 | 43.14 | 43.51 | 42.55 | 43.18 | 24,826 | -0.10(-0.23%) |
Sep 04, 2024 | 42.10 | 44.32 | 42.10 | 43.28 | 35,163 | +1.21(+2.88%) |
Sep 03, 2024 | 45.22 | 45.22 | 41.80 | 42.07 | 64,367 | -3.17(-7.01%) |
Aug 30, 2024 | 43.82 | 45.50 | 42.90 | 45.24 | 41,490 | +1.61(+3.69%) |
Aug 29, 2024 | 45.00 | 45.07 | 43.57 | 43.63 | 29,127 | -1.67(-3.69%) |
Aug 28, 2024 | 45.92 | 45.92 | 44.65 | 45.30 | 23,291 | -0.56(-1.22%) |
Aug 27, 2024 | 45.76 | 46.01 | 45.30 | 45.86 | 16,909 | +0.10(+0.22%) |
Aug 26, 2024 | 46.66 | 47.70 | 45.26 | 45.76 | 31,451 | -0.48(-1.04%) |
Aug 23, 2024 | 45.94 | 46.46 | 45.08 | 46.24 | 42,778 | +0.76(+1.67%) |
Aug 22, 2024 | 45.50 | 45.98 | 44.63 | 45.48 | 32,968 | +0.06(+0.13%) |
Aug 21, 2024 | 48.50 | 48.50 | 45.04 | 45.42 | 47,117 | -2.38(-4.98%) |
Aug 20, 2024 | 47.00 | 48.00 | 45.90 | 47.80 | 53,854 | +0.78(+1.66%) |
Aug 19, 2024 | 44.21 | 47.81 | 44.21 | 47.02 | 98,466 | +2.81(+6.36%) |
Aug 16, 2024 | 44.81 | 45.46 | 43.61 | 44.21 | 32,164 | -0.59(-1.32%) |
Aug 15, 2024 | 44.75 | 45.67 | 44.25 | 44.80 | 42,182 | +0.19(+0.43%) |
Aug 14, 2024 | 45.00 | 45.00 | 43.75 | 44.61 | 28,015 | -0.39(-0.87%) |
Aug 13, 2024 | 45.94 | 45.94 | 43.23 | 45.00 | 62,092 | -0.48(-1.06%) |
Aug 12, 2024 | 42.67 | 45.69 | 41.90 | 45.48 | 173,801 | +3.78(+9.06%) |
Aug 09, 2024 | 40.20 | 41.99 | 39.64 | 41.70 | 59,455 | +1.62(+4.04%) |
Aug 08, 2024 | 41.28 | 41.28 | 39.02 | 40.08 | 41,369 | -0.07(-0.17%) |
Aug 07, 2024 | 41.10 | 41.10 | 39.48 | 40.15 | 29,125 | +0.25(+0.63%) |
Aug 06, 2024 | 39.00 | 40.77 | 38.15 | 39.90 | 88,292 | +3.92(+10.89%) |
Aug 05, 2024 | 34.80 | 36.30 | 34.36 | 35.98 | 37,288 | +0.03(+0.08%) |
Aug 02, 2024 | 35.83 | 36.47 | 34.63 | 35.95 | 43,041 | +0.12(+0.33%) |
Aug 01, 2024 | 36.83 | 36.88 | 35.66 | 35.83 | 29,888 | -1.15(-3.11%) |
Jul 31, 2024 | 36.88 | 37.41 | 36.67 | 36.98 | 14,773 | +0.37(+1.01%) |
Jul 30, 2024 | 37.50 | 37.50 | 36.39 | 36.61 | 20,961 | -0.74(-1.98%) |
Jul 29, 2024 | 37.17 | 38.33 | 36.85 | 37.35 | 19,425 | -0.07(-0.19%) |
Jul 26, 2024 | 37.14 | 37.59 | 36.82 | 37.42 | 9,635 | +0.33(+0.89%) |
Jul 25, 2024 | 37.72 | 38.06 | 36.70 | 37.09 | 45,649 | -0.53(-1.41%) |
Jul 24, 2024 | 38.77 | 38.77 | 37.60 | 37.62 | 15,414 | -0.91(-2.37%) |
Jul 23, 2024 | 38.36 | 39.00 | 38.36 | 38.53 | 15,979 | -0.16(-0.40%) |
Jul 22, 2024 | 38.00 | 38.69 | 37.75 | 38.69 | 14,668 | +0.69(+1.82%) |
Jul 19, 2024 | 38.21 | 38.40 | 38.00 | 38.00 | 19,842 | -0.20(-0.52%) |
Jul 18, 2024 | 38.99 | 39.02 | 38.01 | 38.20 | 15,887 | -0.62(-1.60%) |
Jul 17, 2024 | 39.31 | 39.35 | 38.54 | 38.82 | 10,648 | -0.50(-1.27%) |
Jul 16, 2024 | 39.92 | 40.14 | 38.93 | 39.32 | 23,084 | -0.27(-0.68%) |
Jul 15, 2024 | 39.19 | 40.05 | 39.00 | 39.59 | 11,255 | +0.44(+1.12%) |
Jul 12, 2024 | 40.10 | 40.23 | 38.80 | 39.15 | 26,022 | -0.56(-1.41%) |
Jul 11, 2024 | 40.22 | 40.61 | 39.69 | 39.71 | 12,985 | -0.65(-1.61%) |
Jul 10, 2024 | 39.02 | 40.73 | 39.02 | 40.36 | 22,438 | +1.50(+3.86%) |
Jul 09, 2024 | 38.75 | 39.42 | 38.61 | 38.86 | 24,617 | -0.25(-0.64%) |
Jul 08, 2024 | 40.57 | 40.75 | 38.75 | 39.11 | 45,494 | -1.09(-2.71%) |
Jul 05, 2024 | 40.92 | 40.92 | 39.32 | 40.20 | 39,598 | -0.21(-0.52%) |
Jul 03, 2024 | 41.28 | 42.46 | 40.40 | 40.41 | 50,908 | -0.97(-2.34%) |
Jul 02, 2024 | 39.49 | 41.60 | 39.25 | 41.38 | 135,002 | +3.13(+8.18%) |